Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.65
-0.04 (-0.60%)
Nov 9, 2026, 2:28 PM EST - Market open
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.80 | 6.82 | 6.63 | 6.65 | 6.65 | -0.60% | 388,499 |
| Nov 6, 2026 | 6.70 | 6.83 | 6.49 | 6.69 | 6.69 | 9.31% | 895,573 |
| Nov 5, 2026 | 6.62 | 6.65 | 6.03 | 6.12 | 6.12 | -6.71% | 670,652 |
| Nov 4, 2026 | 6.47 | 6.66 | 6.47 | 6.56 | 6.56 | 1.55% | 336,797 |
| Nov 3, 2026 | 6.48 | 6.51 | 6.38 | 6.46 | 6.46 | -0.31% | 329,900 |
| Nov 2, 2026 | 6.51 | 6.57 | 6.46 | 6.48 | 6.48 | -0.61% | 253,892 |
| Oct 30, 2026 | 6.56 | 6.57 | 6.43 | 6.52 | 6.52 | -1.21% | 330,841 |
| Oct 29, 2026 | 6.55 | 6.62 | 6.52 | 6.60 | 6.60 | 1.69% | 207,554 |
| Oct 28, 2026 | 6.41 | 6.49 | 6.40 | 6.49 | 6.49 | 0.93% | 137,402 |
| Oct 27, 2026 | 6.38 | 6.49 | 6.36 | 6.43 | 6.43 | 0.94% | 242,192 |
| Oct 26, 2026 | 6.49 | 6.49 | 6.35 | 6.37 | 6.37 | -1.39% | 263,442 |
| Oct 23, 2026 | 6.49 | 6.49 | 6.38 | 6.46 | 6.46 | -0.46% | 125,139 |
| Oct 22, 2026 | 6.29 | 6.52 | 6.29 | 6.49 | 6.49 | 3.18% | 259,243 |
| Oct 21, 2026 | 6.34 | 6.34 | 6.26 | 6.29 | 6.29 | 0.48% | 224,200 |
| Oct 20, 2026 | 6.26 | 6.34 | 6.23 | 6.26 | 6.26 | 0.32% | 182,453 |
| Oct 19, 2026 | 6.36 | 6.36 | 6.21 | 6.24 | 6.24 | -1.42% | 237,094 |
| Oct 16, 2026 | 6.49 | 6.52 | 6.31 | 6.33 | 6.33 | -2.91% | 311,001 |
| Oct 15, 2026 | 6.32 | 6.53 | 6.32 | 6.52 | 6.52 | 3.33% | 303,084 |
| Oct 14, 2026 | 6.40 | 6.42 | 6.29 | 6.31 | 6.31 | -1.41% | 212,281 |
| Oct 13, 2026 | 6.45 | 6.46 | 6.34 | 6.40 | 6.40 | -0.16% | 234,884 |
| Oct 12, 2026 | 6.41 | 6.45 | 6.37 | 6.41 | 6.41 | 0.23% | 195,956 |
| Oct 9, 2026 | 6.43 | 6.45 | 6.37 | 6.40 | 6.40 | -1.01% | 374,508 |
| Oct 8, 2026 | 6.33 | 6.48 | 6.33 | 6.46 | 6.46 | 1.89% | 208,238 |
| Oct 7, 2026 | 6.38 | 6.38 | 6.24 | 6.34 | 6.34 | -0.55% | 268,652 |
| Oct 6, 2026 | 6.46 | 6.47 | 6.31 | 6.38 | 6.38 | -1.01% | 676,459 |
| Oct 5, 2026 | 6.55 | 6.63 | 6.44 | 6.44 | 6.44 | -1.68% | 403,989 |
| Oct 2, 2026 | 6.64 | 6.67 | 6.50 | 6.55 | 6.55 | -1.06% | 362,786 |
| Oct 1, 2026 | 6.62 | 6.67 | 6.54 | 6.62 | 6.62 | - | 266,309 |
| Sep 30, 2026 | 6.77 | 6.79 | 6.62 | 6.62 | 6.62 | -1.49% | 213,198 |
| Sep 29, 2026 | 6.63 | 6.79 | 6.63 | 6.72 | 6.72 | 0.45% | 275,279 |
| Sep 28, 2026 | 6.75 | 6.75 | 6.63 | 6.69 | 6.69 | -1.33% | 241,030 |
| Sep 25, 2026 | 6.65 | 6.81 | 6.65 | 6.78 | 6.78 | 0.74% | 284,003 |
| Sep 24, 2026 | 6.70 | 6.79 | 6.69 | 6.73 | 6.73 | -0.15% | 326,917 |
| Sep 23, 2026 | 6.79 | 6.81 | 6.69 | 6.74 | 6.74 | 0.30% | 383,256 |
| Sep 22, 2026 | 6.70 | 6.78 | 6.68 | 6.72 | 6.72 | 0.45% | 191,942 |
| Sep 21, 2026 | 6.69 | 6.73 | 6.64 | 6.69 | 6.69 | - | 193,957 |
| Sep 18, 2026 | 6.71 | 6.71 | 6.63 | 6.69 | 6.69 | - | 236,673 |
| Sep 17, 2026 | 6.62 | 6.76 | 6.57 | 6.69 | 6.69 | 1.83% | 294,696 |
| Sep 16, 2026 | 6.60 | 6.64 | 6.53 | 6.57 | 6.57 | -0.45% | 189,720 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.79% | 417,599 |
| Sep 14, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.66% | 492,941 |
| Sep 11, 2026 | 6.64 | 6.68 | 6.53 | 6.61 | 6.61 | 1.54% | 483,606 |
| Sep 10, 2026 | 6.54 | 6.57 | 6.50 | 6.51 | 6.51 | -0.46% | 286,107 |
| Sep 9, 2026 | 6.58 | 6.64 | 6.53 | 6.54 | 6.54 | -0.46% | 380,047 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.54 | 6.57 | 6.57 | -1.20% | 423,375 |
| Sep 4, 2026 | 6.60 | 6.67 | 6.55 | 6.65 | 6.65 | 0.76% | 243,486 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.58 | 6.60 | 6.60 | -1.05% | 277,386 |
| Sep 2, 2026 | 6.61 | 6.72 | 6.61 | 6.67 | 6.67 | 0.91% | 345,507 |
| Sep 1, 2026 | 6.65 | 6.70 | 6.60 | 6.61 | 6.61 | -1.05% | 322,104 |
| Aug 31, 2026 | 6.59 | 6.75 | 6.59 | 6.68 | 6.68 | 1.37% | 696,412 |